Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-12-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.15 | 88,202 |
| 2026-09-03 | — | — | — | $5.21 | 86,170 |
| 2026-09-02 | — | — | — | $5.10 | 88,435 |
| 2026-09-01 | — | — | — | $5.04 | 138,199 |
| 2026-08-31 | — | — | — | $5.32 | 119,168 |
| 2026-08-28 | — | — | — | $5.21 | 86,070 |
| 2026-08-27 | $5.17 | $6.49 | 1,997,800 | $5.39 | 173,826 |
| 2026-08-26 | $5.41 | $6.79 | 1,034,100 | $5.53 | 58,490 |
| 2026-08-25 | $5.48 | $6.87 | 1,151,900 | $5.49 | 101,488 |
| 2026-08-24 | $5.46 | $6.85 | 1,094,300 | $5.51 | 108,118 |
| 2026-08-21 | $5.49 | $6.89 | 1,090,100 | $5.47 | 97,237 |
| 2026-08-20 | $5.35 | $6.71 | 1,836,100 | $5.45 | 164,697 |
| 2026-08-19 | $5.48 | $6.87 | 878,900 | $5.49 | 50,769 |
| 2026-08-18 | $5.44 | $6.82 | 1,472,600 | $5.49 | 178,922 |
| 2026-08-17 | $5.47 | $6.86 | 1,515,100 | $5.63 | 98,716 |
| 2026-08-14 | $5.60 | $7.03 | 1,307,300 | $5.54 | 85,165 |
| 2026-08-13 | $5.50 | $6.90 | 3,086,300 | $5.32 | 206,374 |
| 2026-08-12 | $5.52 | $6.92 | 794,900 | $5.62 | 86,240 |
| 2026-08-11 | $5.55 | $6.96 | 994,100 | $5.43 | 75,136 |
| 2026-08-10 | $5.46 | $6.85 | 1,245,300 | $5.52 | 120,157 |
| 2026-08-07 | $5.52 | $6.92 | 2,185,400 | $5.53 | 104,062 |
| 2026-08-06 | $5.52 | $6.92 | 1,994,700 | $5.61 | 204,596 |
| 2026-08-05 | $5.65 | $7.09 | 1,102,000 | $5.71 | 136,961 |
| 2026-08-04 | $5.58 | $7.00 | 1,532,900 | $5.56 | 154,481 |
| 2026-08-03 | $5.58 | $7.00 | 1,798,600 | $5.72 | 182,824 |
| 2026-07-31 | $5.73 | $7.19 | 1,151,900 | $5.78 | 130,946 |
| 2026-07-30 | $5.76 | $7.23 | 2,046,500 | $5.75 | 212,208 |
| 2026-07-29 | $5.69 | $7.14 | 1,443,300 | $5.69 | 158,618 |
| 2026-07-28 | $5.64 | $7.08 | 1,204,200 | $5.64 | 150,055 |
| 2026-07-27 | $5.62 | $7.05 | 1,436,500 | $5.53 | 196,610 |
| 2026-07-24 | $5.41 | $6.79 | 1,426,100 | $5.59 | 153,151 |
| 2026-07-23 | $5.57 | $6.99 | 1,656,600 | $5.51 | 223,599 |
| 2026-07-22 | $5.47 | $6.86 | 1,928,000 | $5.44 | 154,551 |
| 2026-07-21 | $5.43 | $6.81 | 2,053,600 | $5.51 | 185,362 |
| 2026-07-20 | $5.48 | $6.87 | 1,603,300 | $5.50 | 112,908 |
| 2026-07-17 | $5.45 | $6.84 | 2,773,100 | — | — |
| 2026-07-16 | $5.42 | $6.80 | 4,971,000 | — | — |
| 2026-07-15 | $5.26 | $6.60 | 2,736,100 | — | — |
| 2026-07-14 | $5.19 | $6.51 | 3,600,700 | — | — |
| 2026-07-13 | $5.42 | $6.80 | 2,269,300 | — | — |
| 2026-07-10 | $5.49 | $6.89 | 3,566,500 | — | — |
| 2026-07-09 | $5.29 | $6.64 | 6,329,600 | — | — |
| 2026-07-08 | $5.25 | $6.59 | 8,231,800 | — | — |
| 2026-07-07 | $5.26 | $6.60 | 3,161,700 | — | — |
| 2026-07-06 | $5.23 | $6.56 | 4,850,900 | — | — |
| 2026-07-02 | $5.39 | $6.76 | 3,481,800 | — | — |
| 2026-07-01 | $5.24 | $6.57 | 2,762,900 | — | — |
| 2026-06-30 | $5.27 | $6.61 | 3,543,400 | — | — |
| 2026-06-29 | $5.38 | $6.75 | 2,235,000 | — | — |
| 2026-06-26 | $5.36 | $6.72 | 2,193,700 | — | — |
| 2026-06-25 | $5.17 | $6.49 | 3,890,700 | — | — |
| 2026-06-24 | $5.47 | $6.86 | 1,799,100 | — | — |
| 2026-06-23 | $5.42 | $6.80 | 2,128,100 | — | — |
| 2026-06-22 | $5.30 | $6.65 | 3,623,100 | — | — |
| 2026-06-18 | $5.53 | $6.94 | 1,256,900 | — | — |
| 2026-06-17 | $5.44 | $6.82 | 1,812,300 | — | — |
| 2026-06-16 | $5.42 | $6.80 | 1,720,400 | — | — |
| 2026-06-15 | $5.44 | $6.82 | 2,743,900 | — | — |
| 2026-06-12 | $5.50 | $6.90 | 2,056,100 | — | — |
| 2026-06-11 | $5.56 | $6.97 | 4,309,800 | — | — |
| 2026-06-10 | $5.63 | $7.06 | 4,531,400 | — | — |
| 2026-06-09 | $5.62 | $7.05 | 2,017,800 | — | — |
| 2026-06-08 | $5.95 | $7.46 | 3,504,500 | — | — |
| 2026-06-05 | $5.70 | $7.15 | 1,008,800 | — | — |
| 2026-06-04 | $5.82 | $7.30 | 2,283,900 | — | — |
| 2026-06-03 | $5.78 | $7.25 | 1,749,700 | — | — |
| 2026-06-02 | $5.75 | $7.21 | 950,000 | — | — |
| 2026-06-01 | $5.84 | $7.33 | 1,419,700 | — | — |
| 2026-05-29 | $5.56 | $6.97 | 1,294,400 | — | — |
| 2026-05-28 | $5.54 | $6.95 | 1,172,400 | — | — |
| 2026-05-27 | $5.53 | $6.94 | 1,543,000 | — | — |
| 2026-05-26 | $5.53 | $6.94 | 2,579,200 | — | — |
| 2026-05-22 | $5.38 | $6.75 | 3,863,100 | — | — |
| 2026-05-21 | $5.41 | $6.79 | 4,320,400 | — | — |
| 2026-05-20 | $5.40 | $6.77 | 3,818,700 | — | — |
| 2026-05-19 | $5.44 | $6.82 | 1,738,300 | — | — |
| 2026-05-18 | $5.53 | $6.94 | 1,497,100 | — | — |
| 2026-05-15 | $5.50 | $6.90 | 1,406,000 | — | — |
| 2026-05-14 | $5.48 | $6.87 | 1,718,700 | — | — |
| 2026-05-13 | $5.45 | $6.84 | 2,190,900 | — | — |
| 2026-05-12 | $5.51 | $6.91 | 2,803,700 | — | — |
| 2026-05-11 | $5.31 | $6.66 | 4,369,800 | — | — |
| 2026-05-08 | $5.37 | $6.74 | 3,649,900 | — | — |
| 2026-05-07 | $5.60 | $7.03 | 1,522,800 | — | — |
| 2026-05-06 | $5.46 | $6.85 | 2,962,000 | — | — |
| 2026-05-05 | $5.36 | $6.72 | 2,654,000 | — | — |
| 2026-05-04 | $5.46 | $6.85 | 1,466,100 | — | — |
| 2026-05-01 | $5.46 | $6.85 | 2,035,900 | — | — |
| 2026-04-30 | $5.77 | $7.24 | 1,835,800 | — | — |
| 2026-04-29 | $5.50 | $6.90 | 1,047,100 | — | — |
| 2026-04-28 | $5.55 | $6.96 | 1,032,100 | — | — |
| 2026-04-27 | $5.59 | $7.01 | 954,800 | — | — |
| 2026-04-24 | $5.63 | $7.06 | 1,153,500 | — | — |
| 2026-04-23 | $5.66 | $7.10 | 1,076,500 | — | — |
| 2026-04-22 | $5.99 | $7.51 | 1,349,400 | — | — |
| 2026-04-21 | $5.90 | $7.40 | 1,753,900 | — | — |
| 2026-04-20 | $5.95 | $7.46 | 1,612,500 | — | — |
| 2026-04-17 | $6.00 | $7.53 | 1,136,800 | — | — |
| 2026-04-16 | $5.91 | $7.41 | 1,162,500 | — | — |
| 2026-04-15 | $5.95 | $7.46 | 1,669,100 | — | — |
| 2026-04-14 | $5.68 | $7.13 | 1,254,200 | — | — |
| 2026-04-13 | $5.66 | $7.10 | 965,600 | — | — |
| 2026-04-10 | $5.63 | $7.06 | 905,100 | — | — |
| 2026-04-09 | $5.76 | $7.23 | 1,424,900 | — | — |
| 2026-04-08 | $5.81 | $7.29 | 1,743,100 | — | — |
| 2026-04-07 | $5.54 | $6.95 | 1,155,100 | — | — |
| 2026-04-06 | $5.67 | $7.11 | 926,700 | — | — |
| 2026-04-02 | $5.68 | $7.13 | 1,061,000 | — | — |
| 2026-04-01 | $5.77 | $7.24 | 1,281,300 | — | — |
| 2026-03-31 | $5.68 | $7.13 | 1,485,300 | — | — |
| 2026-03-30 | $5.56 | $6.97 | 1,202,500 | — | — |
| 2026-03-27 | $5.62 | $7.05 | 2,890,900 | — | — |
| 2026-03-26 | $5.53 | $6.94 | 1,674,500 | — | — |
| 2026-03-25 | $5.48 | $6.87 | 1,552,700 | — | — |
| 2026-03-24 | $5.52 | $6.92 | 1,647,800 | — | — |
| 2026-03-23 | $5.47 | $6.86 | 1,084,900 | — | — |
| 2026-03-20 | $5.46 | $6.85 | 1,828,900 | — | — |
| 2026-03-19 | $5.50 | $6.90 | 1,036,600 | — | — |
| 2026-03-18 | $5.56 | $6.97 | 934,100 | — | — |
| 2026-03-17 | $5.68 | $7.13 | 1,128,400 | — | — |
| 2026-03-16 | $5.61 | $7.04 | 880,600 | — | — |
| 2026-03-13 | $5.59 | $7.01 | 856,100 | — | — |
| 2026-03-12 | $5.50 | $6.90 | 3,778,200 | — | — |
| 2026-03-11 | $5.58 | $7.00 | 1,581,400 | — | — |
| 2026-03-10 | $5.56 | $6.97 | 1,513,900 | — | — |
| 2026-03-09 | $5.66 | $7.10 | 1,249,700 | — | — |
| 2026-03-06 | $5.58 | $7.00 | 667,000 | — | — |
| 2026-03-05 | $5.73 | $7.19 | 2,085,600 | — | — |
| 2026-03-04 | $5.84 | $7.33 | 2,526,500 | — | — |
| 2026-03-03 | $6.15 | $7.71 | 3,728,400 | — | — |
| 2026-03-02 | $6.10 | $7.65 | 4,356,000 | — | — |
| 2026-02-27 | $5.94 | $7.45 | 3,507,500 | — | — |
| 2026-02-26 | $5.95 | $7.46 | 3,288,900 | — | — |
| 2026-02-25 | $5.90 | $7.40 | 1,673,700 | — | — |
| 2026-02-24 | $5.92 | $7.43 | 1,937,500 | — | — |
| 2026-02-23 | $5.83 | $7.31 | 1,823,600 | — | — |
| 2026-02-20 | $6.06 | $7.60 | 3,509,200 | — | — |
| 2026-02-19 | $5.88 | $7.38 | 2,738,800 | — | — |
| 2026-02-18 | $5.63 | $7.06 | 2,131,300 | — | — |
| 2026-02-17 | $5.62 | $7.05 | 2,317,700 | — | — |
| 2026-02-13 | $5.53 | $6.94 | 3,826,300 | — | — |
| 2026-02-12 | $5.39 | $6.76 | 9,265,600 | — | — |
| 2026-02-11 | $6.16 | $7.73 | 1,966,600 | — | — |
| 2026-02-10 | $6.31 | $7.92 | 2,688,600 | — | — |
| 2026-02-09 | $6.42 | $8.05 | 2,260,700 | — | — |
| 2026-02-06 | $6.35 | $7.97 | 1,998,400 | — | — |
| 2026-02-05 | $6.07 | $7.61 | 1,755,900 | — | — |
| 2026-02-04 | $6.17 | $7.74 | 2,357,300 | — | — |
| 2026-02-03 | $6.06 | $7.60 | 4,029,700 | — | — |
| 2026-02-02 | $6.24 | $7.83 | 2,390,500 | — | — |
| 2026-01-30 | $6.06 | $7.60 | 1,973,000 | — | — |
| 2026-01-29 | $6.05 | $7.59 | 3,381,900 | — | — |
| 2026-01-28 | $6.28 | $7.88 | 2,362,500 | — | — |
| 2026-01-27 | $6.28 | $7.88 | 1,763,800 | — | — |
| 2026-01-26 | $6.41 | $8.04 | 1,814,300 | — | — |
| 2026-01-23 | $6.35 | $7.97 | 1,277,600 | — | — |
| 2026-01-22 | $6.34 | $7.95 | 4,048,300 | — | — |
| 2026-01-21 | $6.02 | $7.55 | 9,169,700 | — | — |
| 2026-01-20 | $6.23 | $7.82 | 4,449,000 | — | — |
| 2026-01-16 | $6.13 | $7.69 | 3,560,100 | — | — |
| 2026-01-15 | $6.73 | $8.44 | 1,244,100 | — | — |
| 2026-01-14 | $6.68 | $8.38 | 1,633,500 | — | — |
| 2026-01-13 | $6.59 | $8.27 | 1,161,100 | — | — |
| 2026-01-12 | $6.72 | $8.43 | 2,047,500 | — | — |
| 2026-01-09 | $6.65 | $8.34 | 1,786,600 | — | — |
| 2026-01-08 | $6.88 | $8.63 | 1,751,600 | — | — |
| 2026-01-07 | $7.00 | $8.78 | 3,251,600 | — | — |
| 2026-01-06 | $7.53 | $9.45 | 1,002,400 | — | — |
| 2026-01-05 | $7.52 | $9.43 | 943,700 | — | — |
| 2026-01-02 | $7.51 | $9.42 | 956,100 | — | — |